CSFL - CenterState Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201922.9123.1422.8022.9222.92516,000
Jul 16, 201922.8123.1022.7023.0523.05339,400
Jul 15, 201923.3823.3822.6822.8022.80598,100
Jul 12, 201923.1123.4623.0423.3723.37366,100
Jul 11, 201923.0523.1722.9023.0723.07545,500
Jul 10, 201923.2723.2722.8123.0823.08551,300
Jul 09, 201923.0523.2622.9323.2323.23306,500
Jul 08, 201923.4423.4422.9323.1123.11495,300
Jul 05, 201923.2023.5523.2023.5123.51448,300
Jul 03, 201923.0523.1522.8923.0423.04233,700
Jul 02, 201923.0323.0822.8023.0223.02553,600
Jul 01, 201923.2923.3922.8223.0323.03430,500
Jun 28, 201922.6723.1622.6723.0323.031,696,400
Jun 27, 201922.2422.5321.8922.5222.52820,900
Jun 26, 201922.3622.5722.1522.3622.36370,900
Jun 25, 201922.1922.2821.7822.1822.18450,800
Jun 24, 201922.5422.7222.1322.1422.14396,000
Jun 21, 201922.7123.0022.5922.6022.60747,100
Jun 20, 201922.8322.8722.2822.8522.85474,400
Jun 19, 201922.8423.1522.6922.7622.76499,400
Jun 18, 201922.4323.0222.4022.8522.85554,000
Jun 17, 201922.6322.7922.4322.4822.48455,300
Jun 14, 201922.7522.8622.4222.6822.68372,200
Jun 13, 201922.6422.8722.5022.7922.79642,100
Jun 13, 20190.11 Dividend
Jun 12, 201922.3222.6722.1522.6122.50649,300
Jun 11, 201922.7422.7422.2622.4422.33610,500
Jun 10, 201922.4522.8721.9422.5522.44402,300
Jun 07, 201922.6322.6622.2922.3522.24348,100
Jun 06, 201922.5322.7522.3122.6822.57645,200
Jun 05, 201922.6722.7822.3322.6122.50250,600
Jun 04, 201922.2522.7522.1222.7422.63318,700
Jun 03, 201921.8122.1621.5721.9021.79549,300
May 31, 201921.9422.6421.7921.8921.78496,000
May 30, 201922.7623.0322.1722.2922.18384,300
May 29, 201922.2722.8022.1522.7722.66692,100
May 28, 201922.7922.8722.3922.4222.31633,400
May 24, 201922.6823.0022.6522.9122.80611,600
May 23, 201923.0223.2222.4022.5822.47530,900
May 22, 201923.3323.4023.0623.2723.16502,000
May 21, 201923.2623.5323.2023.3723.26387,800
May 20, 201923.0623.4223.0123.1923.08403,900
May 17, 201923.1223.5423.1223.1523.04620,500
May 16, 201923.0023.3422.8523.3023.19568,000
May 15, 201923.0323.1222.7623.0022.89652,100
May 14, 201922.9123.5022.8823.3323.22709,000
May 13, 201923.4223.5622.8622.9322.82646,200
May 10, 201923.5823.9223.4923.9223.80606,000
May 09, 201923.5923.8223.3723.7123.59334,200
May 08, 201924.2124.2923.8023.8123.69302,500
May 07, 201924.5324.6224.0924.2924.17482,300
May 06, 201924.4224.8824.3824.7724.65451,200
May 03, 201924.2224.8624.1624.7824.66644,100
May 02, 201924.1024.3723.7224.1023.982,229,100
May 01, 201924.7025.0024.0024.0723.95750,300
Apr 30, 201924.8124.8124.4224.6824.561,316,400
Apr 29, 201924.7925.2824.4624.8124.69658,900
Apr 26, 201924.2624.7724.2224.7724.65809,600
Apr 25, 201924.3424.4823.9124.2524.131,310,900
Apr 24, 201924.5524.7723.9724.5324.41789,500
Apr 23, 201924.2924.8824.1424.8024.68840,100
Apr 22, 201924.3924.4424.0924.3224.20752,600
Apr 18, 201924.4624.4824.1724.4324.31638,600
Apr 17, 201924.8124.8224.3924.5724.45634,500
Apr 16, 201924.4324.7324.3724.6624.54514,400
Apr 15, 201924.7724.7724.2124.4324.31628,200
Apr 12, 201925.5725.5724.3824.7124.59599,100
Apr 11, 201924.3024.5124.1624.3724.25385,700
Apr 10, 201924.1524.2223.9324.1724.05633,500
Apr 09, 201924.3524.4924.1124.1624.04669,000
Apr 08, 201924.6624.7924.3224.4524.33884,000
Apr 05, 201924.2424.7824.1624.7524.63764,200
Apr 04, 201924.0424.3424.0024.2524.131,252,600
Apr 03, 201924.2624.4323.9524.0423.92746,700
Apr 02, 201924.2124.3723.9424.0423.92603,900
Apr 01, 201923.9724.5523.9524.3324.21861,500
Mar 29, 201923.9724.0423.2923.8123.692,376,700
Mar 28, 201923.4623.9523.3423.8523.73525,200
Mar 27, 201923.5423.7023.3223.4823.37481,900
Mar 26, 201923.3023.6123.0723.5423.43868,000
Mar 25, 201923.2423.4722.9523.1523.04475,600
Mar 22, 201924.0824.1722.9623.2523.14600,000
Mar 21, 201924.0424.6423.8324.3124.19597,800
Mar 20, 201925.0125.1524.1824.2124.09702,800
Mar 19, 201926.1326.1324.9324.9824.86582,000
Mar 18, 201926.0026.3725.8125.9725.84557,100
Mar 15, 201925.5825.9925.5825.9925.861,008,300
Mar 14, 201925.4925.5925.3725.5825.46325,600
Mar 14, 20190.11 Dividend
Mar 13, 201925.6025.7925.4425.6425.41486,700
Mar 12, 201925.6325.7525.3725.4625.23287,300
Mar 11, 201925.5525.6425.2625.6025.37362,900
Mar 08, 201925.1625.5125.1025.4325.20501,600
Mar 07, 201925.7625.7625.0825.3225.09623,700
Mar 06, 201926.3026.4325.7725.8625.62855,700
Mar 05, 201926.1026.5025.7526.3926.15511,200
Mar 04, 201926.4626.5625.8926.1025.86358,500
Mar 01, 201926.6126.6926.1526.4626.22522,500
Feb 28, 201926.2926.5026.2426.4626.22405,200
Feb 27, 201926.0026.4325.8626.3326.09350,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...